Cotações Históricas SMH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 234,67 | -0,33 | -0,14% | 232,96 | 234,92 | 231,87 | 4.395.467 |
20 Mai 2024 | 235,00 | 4,75 | 2,06% | 231,47 | 236,04 | 230,885 | 4.985.955 |
17 Mai 2024 | 230,25 | -1,95 | -0,84% | 233,59 | 233,82 | 228,62 | 5.237.906 |
16 Mai 2024 | 232,20 | -1,70 | -0,73% | 233,75 | 235,11 | 232,10 | 6.207.788 |
15 Mai 2024 | 233,90 | 6,82 | 3,00% | 229,27 | 234,00 | 228,54 | 8.208.498 |
14 Mai 2024 | 227,08 | 3,82 | 1,71% | 222,94 | 227,325 | 222,24 | 5.047.733 |
13 Mai 2024 | 223,26 | -0,04 | -0,02% | 224,00 | 224,545 | 222,32 | 3.971.997 |
10 Mai 2024 | 223,30 | 3,32 | 1,51% | 222,96 | 225,44 | 222,45 | 6.126.085 |
09 Mai 2024 | 219,98 | -1,42 | -0,64% | 221,49 | 221,77 | 218,905 | 4.022.920 |
08 Mai 2024 | 221,40 | 0,67 | 0,30% | 218,95 | 221,86 | 218,70 | 5.403.749 |
07 Mai 2024 | 220,73 | -1,94 | -0,87% | 222,55 | 223,18 | 220,64 | 5.066.499 |
06 Mai 2024 | 222,67 | 4,94 | 2,27% | 219,37 | 222,68 | 218,22 | 5.340.444 |
03 Mai 2024 | 217,73 | 5,70 | 2,69% | 215,92 | 218,36 | 215,15 | 6.375.777 |
02 Mai 2024 | 212,03 | 4,18 | 2,01% | 211,37 | 212,74 | 207,31 | 6.381.265 |
01 Mai 2024 | 207,85 | -6,24 | -2,91% | 211,18 | 214,54 | 206,1075 | 12.943.339 |
30 Abr 2024 | 214,09 | -4,29 | -1,96% | 217,34 | 219,62 | 214,09 | 4.940.865 |
29 Abr 2024 | 218,38 | 0,74 | 0,34% | 217,48 | 218,61 | 214,90 | 4.813.804 |
26 Abr 2024 | 217,64 | 5,44 | 2,56% | 212,53 | 218,675 | 211,94 | 6.364.919 |
25 Abr 2024 | 212,20 | 4,16 | 2,00% | 207,09 | 213,68 | 205,75 | 8.679.516 |
24 Abr 2024 | 208,04 | 0,24 | 0,12% | 212,64 | 213,14 | 206,95 | 6.560.153 |
23 Abr 2024 | 207,80 | 4,78 | 2,35% | 204,49 | 208,58 | 203,93 | 7.294.948 |
22 Abr 2024 | 203,02 | 3,81 | 1,91% | 200,97 | 204,38 | 199,15 | 9.788.598 |
19 Abr 2024 | 199,21 | -9,42 | -4,52% | 206,72 | 208,00 | 198,44 | 13.580.718 |
18 Abr 2024 | 208,63 | -3,77 | -1,77% | 210,97 | 212,25 | 207,36 | 10.349.218 |
17 Abr 2024 | 212,40 | -6,76 | -3,08% | 219,51 | 220,12 | 212,07 | 11.720.677 |
16 Abr 2024 | 219,16 | 1,80 | 0,83% | 217,40 | 220,36 | 216,4702 | 6.768.217 |
15 Abr 2024 | 217,36 | -3,32 | -1,50% | 223,75 | 224,98 | 216,61 | 6.748.171 |
12 Abr 2024 | 220,68 | -6,63 | -2,92% | 223,40 | 223,8199 | 219,97 | 8.736.667 |
11 Abr 2024 | 227,31 | 5,16 | 2,32% | 223,50 | 227,57 | 221,68 | 7.193.674 |
10 Abr 2024 | 222,15 | -1,95 | -0,87% | 221,00 | 224,3769 | 220,50 | 8.162.784 |
09 Abr 2024 | 224,10 | 1,04 | 0,47% | 225,36 | 225,95 | 220,04 | 5.372.322 |
08 Abr 2024 | 223,06 | 0,42 | 0,19% | 224,89 | 225,28 | 222,17 | 4.214.389 |
05 Abr 2024 | 222,64 | 2,75 | 1,25% | 221,22 | 224,07 | 219,61 | 8.103.234 |
04 Abr 2024 | 219,89 | -6,02 | -2,66% | 228,98 | 229,81 | 219,64 | 9.280.467 |
03 Abr 2024 | 225,91 | 0,90 | 0,40% | 222,73 | 227,52 | 222,68 | 5.920.469 |
02 Abr 2024 | 225,01 | -2,93 | -1,29% | 224,25 | 225,43 | 222,38 | 5.986.102 |
01 Abr 2024 | 227,94 | 2,95 | 1,31% | 225,50 | 230,95 | 225,50 | 7.895.932 |
28 Mar 2024 | 224,99 | 0,10 | 0,04% | 224,31 | 225,94 | 223,74 | 3.756.879 |
27 Mar 2024 | 224,89 | -0,08 | -0,04% | 226,59 | 226,84 | 221,49 | 7.601.808 |
26 Mar 2024 | 224,97 | -2,11 | -0,93% | 228,61 | 229,46 | 224,76 | 6.387.723 |
25 Mar 2024 | 227,08 | -0,56 | -0,25% | 225,45 | 229,24 | 224,862 | 4.936.842 |
22 Mar 2024 | 227,64 | 1,33 | 0,59% | 225,60 | 229,2547 | 225,22 | 5.349.665 |
21 Mar 2024 | 226,31 | 5,02 | 2,27% | 228,58 | 230,05 | 225,81 | 11.726.411 |
20 Mar 2024 | 221,29 | 3,49 | 1,60% | 218,85 | 221,62 | 216,83 | 9.148.797 |
19 Mar 2024 | 217,80 | -0,48 | -0,22% | 215,585 | 218,85 | 212,82 | 10.598.832 |
18 Mar 2024 | 218,28 | 0,44 | 0,20% | 222,17 | 223,16 | 217,82 | 8.663.381 |
15 Mar 2024 | 217,84 | -1,62 | -0,74% | 216,94 | 220,30 | 215,93 | 11.399.302 |
14 Mar 2024 | 219,46 | -4,00 | -1,79% | 222,78 | 223,97 | 217,4109 | 11.437.544 |
13 Mar 2024 | 223,46 | -4,51 | -1,98% | 225,87 | 225,87 | 221,15 | 9.831.769 |
12 Mar 2024 | 227,97 | 6,99 | 3,16% | 224,55 | 228,02 | 220,56 | 10.654.191 |
11 Mar 2024 | 220,98 | -4,01 | -1,78% | 222,17 | 223,88 | 219,02 | 12.840.429 |
08 Mar 2024 | 224,99 | -9,18 | -3,92% | 236,93 | 239,1416 | 224,44 | 22.467.216 |
07 Mar 2024 | 234,17 | 7,82 | 3,45% | 229,65 | 234,91 | 229,46 | 13.636.756 |
06 Mar 2024 | 226,35 | 5,69 | 2,58% | 225,13 | 228,76 | 223,6758 | 11.240.302 |
05 Mar 2024 | 220,66 | -3,43 | -1,53% | 222,36 | 223,21 | 218,3501 | 10.413.868 |
04 Mar 2024 | 224,09 | 3,55 | 1,61% | 224,00 | 227,13 | 222,67 | 10.899.119 |
01 Mar 2024 | 220,54 | 8,59 | 4,05% | 214,12 | 221,32 | 213,98 | 10.266.251 |
29 Fev 2024 | 211,95 | 4,54 | 2,19% | 209,80 | 212,54 | 208,79 | 6.447.556 |
28 Fev 2024 | 207,41 | -2,33 | -1,11% | 207,61 | 208,7499 | 206,43 | 4.504.154 |
27 Fev 2024 | 209,74 | -0,61 | -0,29% | 211,01 | 211,76 | 208,84 | 4.970.743 |
26 Fev 2024 | 210,35 | 1,73 | 0,83% | 210,61 | 211,615 | 208,83 | 7.549.830 |
23 Fev 2024 | 208,62 | -1,31 | -0,62% | 212,15 | 213,36 | 206,97 | 8.524.978 |
22 Fev 2024 | 209,93 | 13,42 | 6,83% | 207,18 | 210,6999 | 206,33 | 12.440.235 |